ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
109740/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,160845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4970,10,2,0.20,21451875,4344,20.77,4925,5030,4910,6440,3475,4960,4937.78,1.00,0,-1389,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,5,1,25710390,1278,41.07,0.95,12,0.02,121.00,5237.00,7130,20240902,-30.29,4605,20241115,7.93,7130,-30.29,20240902,4605,7.93,20241115,7130,-30.29,20240902,4605,7.93,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N
20241128,150902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4940,-20,5,-0.40,15137560,3067,14.66,4925,5030,4910,6440,3475,4960,4935.62,1.00,0,-618,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,5,1,25710390,1270,40.83,0.94,12,0.01,121.00,5237.00,7130,20240902,-30.72,4605,20241115,7.27,7130,-30.72,20240902,4605,7.27,20241115,7130,-30.72,20240902,4605,7.27,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N
20241128,140859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,-30,5,-0.60,10149470,2055,9.82,4925,5030,4920,6440,3475,4960,4938.91,1.00,0,-510,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,5,1,25710390,1268,40.74,0.94,12,0.01,121.00,5237.00,7130,20240902,-30.86,4605,20241115,7.06,7130,-30.86,20240902,4605,7.06,20241115,7130,-30.86,20240902,4605,7.06,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N
20241128,130857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4970,10,2,0.20,5238125,1058,5.06,4925,5030,4925,6440,3475,4960,4950.97,1.00,0,-719,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,5,1,25710390,1278,41.07,0.95,12,0.00,121.00,5237.00,7130,20240902,-30.29,4605,20241115,7.93,7130,-30.29,20240902,4605,7.93,20241115,7130,-30.29,20240902,4605,7.93,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N
20241128,120902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4960,0,3,0.00,4960305,1002,4.79,4925,5030,4925,6440,3475,4960,4950.40,1.00,0,-669,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,5,1,25710390,1275,40.99,0.95,12,0.00,121.00,5237.00,7130,20240902,-30.43,4605,20241115,7.71,7130,-30.43,20240902,4605,7.71,20241115,7130,-30.43,20240902,4605,7.71,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N
20241128,110904,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,50,2,1.01,2643540,535,2.56,4925,5030,4925,6440,3475,4960,4941.20,1.00,0,-205,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,10,1,25710390,1288,41.40,0.96,12,0.00,121.00,5237.00,7130,20240902,-29.73,4605,20241115,8.79,7130,-29.73,20240902,4605,8.79,20241115,7130,-29.73,20240902,4605,8.79,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N
20241128,100901,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4990,30,2,0.60,1809870,367,1.75,4925,5030,4925,6440,3475,4960,4931.53,1.00,0,-52,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,5,1,25710390,1283,41.24,0.95,12,0.00,121.00,5237.00,7130,20240902,-30.01,4605,20241115,8.36,7130,-30.01,20240902,4605,8.36,20241115,7130,-30.01,20240902,4605,8.36,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N
20241128,090858,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,70,2,1.41,1704680,346,1.65,4925,5030,4925,6440,3475,4960,4926.82,1.00,0,-31,5213,5086,5023,4896,4833,5055,4865,135,1480,500,3470,10,1,25710390,1293,41.57,0.96,12,0.00,121.00,5237.00,7130,20240902,-29.45,4605,20241115,9.23,7130,-29.45,20240902,4605,9.23,20241115,7130,-29.45,20240902,4605,9.23,20241115,0.70,N,109740,500,135 억,,257589,N,N,0,N,00,N
20241127,160838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4960,-60,5,-1.20,105674665,20915,131.10,5150,5150,4960,6520,3520,5020,5052.58,1.01,0,-1489,5193,5106,5043,4956,4893,5075,4925,135,1500,500,3510,5,1,25710390,1275,40.99,0.95,12,0.08,121.00,5237.00,7130,20240902,-30.43,4605,20241115,7.71,7130,-30.43,20240902,4605,7.71,20241115,7130,-30.43,20240902,4605,7.71,20241115,0.72,N,109740,500,135 억,,259066,N,N,0,N,00,N
20241127,150854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,0,3,0.00,99404690,19651,123.17,5150,5150,4970,6520,3520,5020,5058.51,1.01,0,-245,5193,5106,5043,4956,4893,5075,4925,135,1500,500,3510,10,1,25710390,1291,41.49,0.96,12,0.08,121.00,5237.00,7130,20240902,-29.59,4605,20241115,9.01,7130,-29.59,20240902,4605,9.01,20241115,7130,-29.59,20240902,4605,9.01,20241115,0.72,N,109740,500,135 억,,259066,N,N,0,N,00,N
20241127,140852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,30,2,0.60,60713230,11921,74.72,5150,5150,5030,6520,3520,5020,5092.96,1.01,0,-751,5193,5106,5043,4956,4893,5075,4925,135,1500,500,3510,10,1,25710390,1298,41.74,0.96,12,0.05,121.00,5237.00,7130,20240902,-29.17,4605,20241115,9.66,7130,-29.17,20240902,4605,9.66,20241115,7130,-29.17,20240902,4605,9.66,20241115,0.72,N,109740,500,135 억,,259066,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 160845 57 100.00 KOSDAQ 기계.장비 N N N N N 4970 10 2 0.20 21451875 4344 20.77 4925 5030 4910 6440 3475 4960 4937.78 1.00 0 -1389 5213 5086 5023 4896 4833 5055 4865 135 1480 500 3470 5 1 25710390 1278 41.07 0.95 12 0.02 121.00 5237.00 7130 20240902 -30.29 4605 20241115 7.93 7130 -30.29 20240902 4605 7.93 20241115 7130 -30.29 20240902 4605 7.93 20241115 0.70 N 109740 500 135 억 257589 N N 0 N 00 N
3 20241128 150902 57 100.00 KOSDAQ 기계.장비 N N N N N 4940 -20 5 -0.40 15137560 3067 14.66 4925 5030 4910 6440 3475 4960 4935.62 1.00 0 -618 5213 5086 5023 4896 4833 5055 4865 135 1480 500 3470 5 1 25710390 1270 40.83 0.94 12 0.01 121.00 5237.00 7130 20240902 -30.72 4605 20241115 7.27 7130 -30.72 20240902 4605 7.27 20241115 7130 -30.72 20240902 4605 7.27 20241115 0.70 N 109740 500 135 억 257589 N N 0 N 00 N
4 20241128 140859 57 100.00 KOSDAQ 기계.장비 N N N N N 4930 -30 5 -0.60 10149470 2055 9.82 4925 5030 4920 6440 3475 4960 4938.91 1.00 0 -510 5213 5086 5023 4896 4833 5055 4865 135 1480 500 3470 5 1 25710390 1268 40.74 0.94 12 0.01 121.00 5237.00 7130 20240902 -30.86 4605 20241115 7.06 7130 -30.86 20240902 4605 7.06 20241115 7130 -30.86 20240902 4605 7.06 20241115 0.70 N 109740 500 135 억 257589 N N 0 N 00 N
5 20241128 130857 57 100.00 KOSDAQ 기계.장비 N N N N N 4970 10 2 0.20 5238125 1058 5.06 4925 5030 4925 6440 3475 4960 4950.97 1.00 0 -719 5213 5086 5023 4896 4833 5055 4865 135 1480 500 3470 5 1 25710390 1278 41.07 0.95 12 0.00 121.00 5237.00 7130 20240902 -30.29 4605 20241115 7.93 7130 -30.29 20240902 4605 7.93 20241115 7130 -30.29 20240902 4605 7.93 20241115 0.70 N 109740 500 135 억 257589 N N 0 N 00 N
6 20241128 120902 57 100.00 KOSDAQ 기계.장비 N N N N N 4960 0 3 0.00 4960305 1002 4.79 4925 5030 4925 6440 3475 4960 4950.40 1.00 0 -669 5213 5086 5023 4896 4833 5055 4865 135 1480 500 3470 5 1 25710390 1275 40.99 0.95 12 0.00 121.00 5237.00 7130 20240902 -30.43 4605 20241115 7.71 7130 -30.43 20240902 4605 7.71 20241115 7130 -30.43 20240902 4605 7.71 20241115 0.70 N 109740 500 135 억 257589 N N 0 N 00 N
7 20241128 110904 57 100.00 KOSDAQ 기계.장비 N N N N N 5010 50 2 1.01 2643540 535 2.56 4925 5030 4925 6440 3475 4960 4941.20 1.00 0 -205 5213 5086 5023 4896 4833 5055 4865 135 1480 500 3470 10 1 25710390 1288 41.40 0.96 12 0.00 121.00 5237.00 7130 20240902 -29.73 4605 20241115 8.79 7130 -29.73 20240902 4605 8.79 20241115 7130 -29.73 20240902 4605 8.79 20241115 0.70 N 109740 500 135 억 257589 N N 0 N 00 N
8 20241128 100901 57 100.00 KOSDAQ 기계.장비 N N N N N 4990 30 2 0.60 1809870 367 1.75 4925 5030 4925 6440 3475 4960 4931.53 1.00 0 -52 5213 5086 5023 4896 4833 5055 4865 135 1480 500 3470 5 1 25710390 1283 41.24 0.95 12 0.00 121.00 5237.00 7130 20240902 -30.01 4605 20241115 8.36 7130 -30.01 20240902 4605 8.36 20241115 7130 -30.01 20240902 4605 8.36 20241115 0.70 N 109740 500 135 억 257589 N N 0 N 00 N
9 20241128 090858 57 100.00 KOSDAQ 기계.장비 N N N N N 5030 70 2 1.41 1704680 346 1.65 4925 5030 4925 6440 3475 4960 4926.82 1.00 0 -31 5213 5086 5023 4896 4833 5055 4865 135 1480 500 3470 10 1 25710390 1293 41.57 0.96 12 0.00 121.00 5237.00 7130 20240902 -29.45 4605 20241115 9.23 7130 -29.45 20240902 4605 9.23 20241115 7130 -29.45 20240902 4605 9.23 20241115 0.70 N 109740 500 135 억 257589 N N 0 N 00 N
10 20241127 160838 57 100.00 KOSDAQ 기계.장비 N N N N N 4960 -60 5 -1.20 105674665 20915 131.10 5150 5150 4960 6520 3520 5020 5052.58 1.01 0 -1489 5193 5106 5043 4956 4893 5075 4925 135 1500 500 3510 5 1 25710390 1275 40.99 0.95 12 0.08 121.00 5237.00 7130 20240902 -30.43 4605 20241115 7.71 7130 -30.43 20240902 4605 7.71 20241115 7130 -30.43 20240902 4605 7.71 20241115 0.72 N 109740 500 135 억 259066 N N 0 N 00 N
11 20241127 150854 57 100.00 KOSDAQ 기계.장비 N N N N N 5020 0 3 0.00 99404690 19651 123.17 5150 5150 4970 6520 3520 5020 5058.51 1.01 0 -245 5193 5106 5043 4956 4893 5075 4925 135 1500 500 3510 10 1 25710390 1291 41.49 0.96 12 0.08 121.00 5237.00 7130 20240902 -29.59 4605 20241115 9.01 7130 -29.59 20240902 4605 9.01 20241115 7130 -29.59 20240902 4605 9.01 20241115 0.72 N 109740 500 135 억 259066 N N 0 N 00 N
12 20241127 140852 57 100.00 KOSDAQ 기계.장비 N N N N N 5050 30 2 0.60 60713230 11921 74.72 5150 5150 5030 6520 3520 5020 5092.96 1.01 0 -751 5193 5106 5043 4956 4893 5075 4925 135 1500 500 3510 10 1 25710390 1298 41.74 0.96 12 0.05 121.00 5237.00 7130 20240902 -29.17 4605 20241115 9.66 7130 -29.17 20240902 4605 9.66 20241115 7130 -29.17 20240902 4605 9.66 20241115 0.72 N 109740 500 135 억 259066 N N 0 N 00 N